Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 138.93 145.25 137.87 143.92 987,579 +6.86(+5.01%)
Mar 30, 2021 137.57 138.28 133.82 137.06 2,056,039 -0.57(-0.41%)
Mar 29, 2021 144.83 145.05 136.47 137.62 995,742 -7.70(-5.30%)
Mar 26, 2021 144.28 145.52 137.35 145.33 2,006,354 +2.34(+1.64%)
Mar 25, 2021 146.43 148.28 141.74 142.99 1,690,395 -5.69(-3.83%)
Mar 24, 2021 162.42 163.47 148.22 148.68 1,251,122 -13.25(-8.18%)
Mar 23, 2021 165.64 166.11 158.49 161.92 885,971 -3.13(-1.89%)
Mar 22, 2021 162.13 167.70 162.13 165.05 1,207,576 +4.02(+2.50%)
Mar 19, 2021 156.85 162.51 153.77 161.03 1,084,715 +4.62(+2.95%)
Mar 18, 2021 157.33 159.06 153.61 156.41 1,033,856 -2.10(-1.32%)
Mar 17, 2021 157.63 160.25 154.74 158.51 660,568 -0.98(-0.61%)
Mar 16, 2021 160.08 162.47 157.56 159.49 729,927 +0.14(+0.09%)
Mar 15, 2021 161.58 163.01 156.97 159.35 781,675 -0.90(-0.56%)
Mar 12, 2021 161.91 161.93 157.37 160.25 697,091 -4.10(-2.49%)
Mar 11, 2021 162.41 165.43 159.90 164.34 789,491 +6.23(+3.94%)
Mar 10, 2021 163.76 166.12 156.35 158.11 837,268 +0.36(+0.23%)
Mar 09, 2021 153.03 159.01 153.03 157.75 580,533 +10.09(+6.84%)
Mar 08, 2021 154.98 159.45 147.50 147.66 747,006 -8.96(-5.72%)
Mar 05, 2021 154.14 156.90 145.93 156.62 876,699 +5.10(+3.36%)
Mar 04, 2021 157.02 159.46 149.70 151.52 1,304,503 -7.19(-4.53%)
Mar 03, 2021 166.75 167.50 157.28 158.71 904,944 -8.66(-5.17%)
Mar 02, 2021 168.29 171.83 167.21 167.37 546,665 -0.43(-0.26%)
Mar 01, 2021 165.22 168.21 162.38 167.80 855,722 +4.90(+3.01%)
Feb 26, 2021 159.93 164.18 154.94 162.89 889,776 +5.02(+3.18%)
Feb 25, 2021 163.69 167.42 157.55 157.88 595,831 -6.70(-4.07%)
Feb 24, 2021 161.66 164.65 159.35 164.58 592,805 +2.06(+1.27%)
Feb 23, 2021 161.56 165.66 156.76 162.51 1,261,146 -3.95(-2.37%)
Feb 22, 2021 171.97 172.34 165.72 166.47 639,355 -7.95(-4.56%)
Feb 19, 2021 175.69 176.98 173.79 174.42 486,370 -0.03(-0.01%)
Feb 18, 2021 174.32 175.61 170.81 174.44 905,431 -0.73(-0.42%)
Feb 17, 2021 171.90 175.44 169.15 175.18 693,637 +1.60(+0.92%)
Feb 16, 2021 174.98 176.37 172.77 173.58 1,035,455 -0.97(-0.56%)
Feb 12, 2021 174.21 175.84 173.75 174.55 764,125 -0.30(-0.17%)
Feb 11, 2021 171.41 174.90 170.71 174.85 581,482 +5.10(+3.00%)
Feb 10, 2021 166.91 170.05 164.36 169.75 1,097,699 +4.46(+2.70%)
Feb 09, 2021 169.30 169.30 165.08 165.30 858,319 -2.06(-1.23%)
Feb 08, 2021 165.14 168.20 163.33 167.36 1,369,634 +1.98(+1.20%)
Feb 05, 2021 157.13 166.15 157.13 165.38 1,050,446 +8.42(+5.36%)
Feb 04, 2021 161.14 162.77 153.23 156.96 1,266,862 -1.42(-0.90%)
Feb 03, 2021 155.58 159.26 151.26 158.38 1,998,647 +3.25(+2.10%)
Feb 02, 2021 147.71 155.35 144.56 155.13 1,480,444 +8.54(+5.82%)
Feb 01, 2021 141.15 148.01 141.15 146.59 797,092 +6.91(+4.94%)
Jan 29, 2021 140.01 140.92 138.29 139.69 847,842 -1.70(-1.20%)
Jan 28, 2021 139.06 145.04 139.06 141.38 1,137,174 +2.32(+1.67%)
Jan 27, 2021 137.50 142.87 134.53 139.06 2,390,817 -1.73(-1.23%)
Jan 26, 2021 139.15 142.16 138.24 140.79 1,923,823 +5.88(+4.36%)
Jan 25, 2021 134.79 135.16 132.04 134.91 1,045,306 +1.50(+1.12%)
Jan 22, 2021 134.68 134.89 132.95 133.41 867,531 -2.00(-1.47%)
Jan 21, 2021 137.13 138.35 135.32 135.41 505,236 -0.78(-0.57%)
Jan 20, 2021 132.68 137.30 132.68 136.19 650,946 +3.65(+2.75%)
Jan 19, 2021 133.31 133.73 129.87 132.54 713,335 +1.03(+0.78%)
Jan 15, 2021 130.35 131.75 128.96 131.51 869,184 +0.82(+0.63%)
Jan 14, 2021 131.41 133.30 129.13 130.69 823,840 -0.10(-0.08%)
Jan 13, 2021 131.34 133.39 130.69 130.79 880,837 -1.38(-1.04%)
Jan 12, 2021 127.30 132.51 126.89 132.17 1,075,972 +6.69(+5.33%)
Jan 11, 2021 125.75 127.09 125.07 125.48 614,838 -1.92(-1.51%)
Jan 08, 2021 127.66 127.71 124.68 127.40 858,062 +0.00(+0.00%)
Jan 07, 2021 125.42 127.51 124.02 127.40 731,639 +3.02(+2.43%)
Jan 06, 2021 123.36 125.08 122.22 124.38 1,584,728 -2.97(-2.33%)
Jan 05, 2021 127.56 131.07 124.76 127.34 1,412,857 -2.06(-1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.